Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag (OP: ADDDF )

239.34 -6.22 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 211.33 211.85 206.50 210.18 432 +3.52(+1.70%)
Nov 29, 2023 212.28 212.28 206.66 206.66 155 +1.99(+0.97%)
Nov 28, 2023 204.46 205.12 198.59 204.67 80 +2.54(+1.26%)
Nov 27, 2023 204.77 204.77 200.12 202.12 693 -0.04(-0.02%)
Nov 24, 2023 203.98 203.98 201.84 202.16 462 -1.38(-0.68%)
Nov 22, 2023 201.44 206.59 201.44 203.54 532 +3.24(+1.62%)
Nov 21, 2023 201.02 202.71 197.80 200.31 932 +3.27(+1.66%)
Nov 20, 2023 197.64 200.00 197.03 197.03 1,045 +3.66(+1.89%)
Nov 17, 2023 190.10 194.62 188.50 193.38 369 +1.11(+0.58%)
Nov 16, 2023 192.96 192.96 188.19 192.27 351 -1.03(-0.54%)
Nov 15, 2023 194.97 194.97 193.31 193.31 226 +0.29(+0.15%)
Nov 14, 2023 190.81 194.09 188.80 193.01 569 +10.14(+5.55%)
Nov 13, 2023 180.81 182.87 179.40 182.87 802 -1.55(-0.84%)
Nov 10, 2023 182.17 184.43 180.37 184.42 992 +0.17(+0.09%)
Nov 09, 2023 186.60 186.62 178.75 184.25 318 +2.03(+1.11%)
Nov 08, 2023 182.22 183.12 178.43 182.22 614 -0.31(-0.17%)
Nov 07, 2023 182.40 184.47 180.22 182.53 799 -1.45(-0.79%)
Nov 06, 2023 186.57 188.02 181.99 183.98 2,220 +0.75(+0.41%)
Nov 03, 2023 184.46 185.78 179.26 183.22 596 -1.99(-1.07%)
Nov 02, 2023 182.49 188.68 182.01 185.21 1,210 +8.61(+4.87%)
Nov 01, 2023 179.58 179.58 170.66 176.60 1,092 -1.55(-0.87%)
Oct 31, 2023 180.88 180.88 177.62 178.15 325 +1.24(+0.70%)
Oct 30, 2023 173.38 180.31 173.38 176.91 1,256 +0.16(+0.09%)
Oct 27, 2023 173.64 182.50 173.64 176.75 1,152 +1.02(+0.58%)
Oct 26, 2023 177.85 177.85 171.76 175.73 527 -4.61(-2.55%)
Oct 25, 2023 179.53 181.44 179.41 180.34 340 -2.25(-1.23%)
Oct 24, 2023 186.15 186.15 179.09 182.59 294 +2.21(+1.23%)
Oct 23, 2023 179.25 180.38 176.74 180.38 909 -0.75(-0.41%)
Oct 20, 2023 180.00 181.99 179.75 181.12 726 -3.38(-1.83%)
Oct 19, 2023 184.25 185.69 181.80 184.50 520 -1.25(-0.67%)
Oct 18, 2023 186.62 186.75 182.82 185.75 967 -0.62(-0.33%)
Oct 17, 2023 179.02 187.82 179.02 186.37 601 +6.31(+3.51%)
Oct 16, 2023 177.68 181.33 178.27 180.06 3,226 +4.44(+2.53%)
Oct 13, 2023 178.31 178.31 175.62 175.62 559 -3.38(-1.89%)
Oct 12, 2023 183.00 183.00 177.25 179.00 410 -1.28(-0.71%)
Oct 11, 2023 184.25 184.25 180.19 180.28 339 -0.02(-0.01%)
Oct 10, 2023 179.40 180.91 178.00 180.30 610 +4.18(+2.37%)
Oct 09, 2023 177.00 177.00 174.44 176.12 548 +5.06(+2.95%)
Oct 06, 2023 165.59 171.07 165.59 171.07 724 +5.69(+3.44%)
Oct 05, 2023 166.00 166.00 163.00 165.38 879 -5.29(-3.10%)
Oct 04, 2023 169.64 172.50 169.60 170.66 389 +2.16(+1.28%)
Oct 03, 2023 170.00 170.00 166.50 168.50 409 -4.38(-2.53%)
Oct 02, 2023 176.00 176.00 172.88 172.88 620 -2.32(-1.32%)
Sep 29, 2023 179.75 179.75 175.19 175.19 337 +9.32(+5.62%)
Sep 28, 2023 164.46 167.50 164.27 165.88 560 -0.07(-0.04%)
Sep 27, 2023 169.00 169.00 164.03 165.94 816 -2.96(-1.75%)
Sep 26, 2023 171.81 171.81 167.29 168.90 949 -2.67(-1.56%)
Sep 25, 2023 171.82 171.57 171.56 171.57 260 -2.67(-1.53%)
Sep 22, 2023 174.03 175.00 174.03 174.25 384 +0.53(+0.31%)
Sep 21, 2023 173.84 174.41 169.06 173.72 840 -5.12(-2.86%)
Sep 20, 2023 177.75 179.62 177.75 178.83 421 +1.40(+0.79%)
Sep 19, 2023 176.85 177.53 173.26 177.43 564 -4.48(-2.46%)
Sep 18, 2023 185.26 185.26 181.79 181.91 407 -3.85(-2.07%)
Sep 15, 2023 184.06 185.76 184.06 185.76 382 +5.80(+3.23%)
Sep 14, 2023 181.56 182.30 178.10 179.96 320 -4.33(-2.35%)
Sep 13, 2023 185.00 185.56 182.29 184.28 1,150 -5.09(-2.69%)
Sep 12, 2023 188.35 189.38 186.41 189.38 120 -1.57(-0.82%)
Sep 11, 2023 193.56 193.56 187.75 190.94 88 +1.48(+0.78%)
Sep 08, 2023 188.60 189.77 185.79 189.46 296 +0.46(+0.24%)
Sep 07, 2023 186.97 192.00 185.08 189.00 4,337 -4.85(-2.50%)
Sep 06, 2023 197.76 197.76 192.04 193.85 375 -3.53(-1.79%)
Sep 05, 2023 199.33 199.33 192.00 197.38 82 -1.74(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.